Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.16 | 10.24 | 10.06 | 10.07 | 303 | -0.10(-1.01%) |
Jun 29, 2010 | 10.36 | 10.36 | 10.12 | 10.18 | 1,436 | -0.36(-3.45%) |
Jun 25, 2010 | 10.54 | 10.59 | 10.42 | 10.54 | 428,748 | +0.05(+0.48%) |
Jun 24, 2010 | 10.61 | 10.62 | 10.47 | 10.49 | 477,558 | -0.17(-1.59%) |
Jun 23, 2010 | 10.70 | 10.74 | 10.59 | 10.66 | 817,171 | -0.05(-0.42%) |
Jun 22, 2010 | 10.89 | 10.93 | 10.69 | 10.71 | 210,914 | -0.17(-1.59%) |
Jun 21, 2010 | 11.06 | 11.06 | 10.82 | 10.88 | 606,194 | -0.08(-0.71%) |
Jun 18, 2010 | 10.96 | 10.99 | 10.92 | 10.96 | 194,253 | +0.01(+0.11%) |
Jun 17, 2010 | 10.97 | 10.97 | 10.85 | 10.94 | 344,758 | +0.01(+0.12%) |
Jun 16, 2010 | 10.87 | 10.97 | 10.86 | 10.93 | 341,102 | -0.00(-0.00%) |
Jun 15, 2010 | 10.77 | 10.94 | 10.75 | 10.93 | 727 | +0.23(+2.20%) |
Jun 14, 2010 | 10.79 | 10.85 | 10.68 | 10.70 | 1,047,043 | -0.01(-0.08%) |
Jun 11, 2010 | 10.56 | 10.71 | 10.55 | 10.71 | 260,984 | +0.06(+0.58%) |
Jun 10, 2010 | 10.52 | 10.65 | 10.51 | 10.64 | 1,940 | +0.29(+2.84%) |
Jun 09, 2010 | 10.46 | 10.55 | 10.31 | 10.35 | 280,343 | -0.03(-0.32%) |
Jun 08, 2010 | 10.30 | 10.41 | 10.20 | 10.38 | 548,266 | +0.09(+0.92%) |
Jun 07, 2010 | 10.45 | 10.49 | 10.28 | 10.29 | 542,119 | -0.15(-1.46%) |
Jun 04, 2010 | 10.44 | 10.66 | 10.39 | 10.44 | 460,965 | -0.36(-3.36%) |
Jun 03, 2010 | 10.79 | 10.82 | 10.70 | 10.80 | 419,728 | +0.06(+0.57%) |
Jun 02, 2010 | 10.55 | 10.74 | 10.51 | 10.74 | 655,024 | +0.26(+2.52%) |
Jun 01, 2010 | 10.56 | 10.72 | 10.47 | 10.48 | 646,021 | -0.18(-1.73%) |
May 28, 2010 | 10.66 | 10.80 | 10.63 | 10.66 | 328,276 | -0.14(-1.31%) |
May 27, 2010 | 10.66 | 10.80 | 10.61 | 10.80 | 1,081,506 | +0.36(+3.43%) |
May 26, 2010 | 10.58 | 10.67 | 10.43 | 10.45 | 16,254 | -0.05(-0.51%) |
May 25, 2010 | 10.23 | 10.50 | 10.17 | 10.50 | 598,205 | +0.01(+0.06%) |
May 24, 2010 | 10.58 | 10.65 | 10.49 | 10.49 | 313,300 | -0.13(-1.26%) |
May 21, 2010 | 10.32 | 10.65 | 10.29 | 10.63 | 970,280 | +0.15(+1.46%) |
May 20, 2010 | 10.64 | 10.70 | 10.47 | 10.47 | 2,425 | -0.42(-3.83%) |
May 19, 2010 | 10.88 | 10.97 | 10.75 | 10.89 | 469,194 | -0.06(-0.54%) |
May 18, 2010 | 11.20 | 11.23 | 10.92 | 10.95 | 452,813 | -0.15(-1.37%) |
May 17, 2010 | 11.13 | 11.16 | 10.89 | 11.10 | 376,570 | -0.00(-0.04%) |
May 14, 2010 | 11.10 | 11.23 | 11.01 | 11.10 | 404,631 | -0.21(-1.83%) |
May 13, 2010 | 11.43 | 11.47 | 11.29 | 11.31 | 430,182 | -0.13(-1.14%) |
May 12, 2010 | 11.33 | 11.45 | 11.31 | 11.44 | 458,818 | +0.16(+1.42%) |
May 11, 2010 | 11.36 | 11.42 | 11.25 | 11.28 | 458,376 | -0.01(-0.12%) |
May 10, 2010 | 11.30 | 11.31 | 11.19 | 11.30 | 773,841 | +0.44(+4.04%) |
May 07, 2010 | 10.96 | 11.07 | 10.67 | 10.86 | 981,204 | -0.13(-1.20%) |
May 06, 2010 | 11.34 | 12.37 | 0.0412 | 10.99 | 1,542 | -0.35(-3.05%) |
May 05, 2010 | 11.38 | 11.48 | 11.33 | 11.34 | 1,474,699 | -0.11(-0.97%) |
May 04, 2010 | 11.59 | 11.60 | 11.40 | 11.45 | 716,501 | -0.29(-2.46%) |
May 03, 2010 | 11.64 | 11.76 | 11.62 | 11.74 | 649,133 | +0.15(+1.32%) |
Apr 30, 2010 | 11.78 | 11.79 | 11.58 | 11.58 | 369,663 | -0.19(-1.61%) |
Apr 29, 2010 | 11.72 | 11.80 | 11.70 | 11.77 | 605,286 | +0.14(+1.24%) |
Apr 28, 2010 | 11.62 | 11.66 | 11.53 | 11.63 | 545,299 | +0.08(+0.67%) |
Apr 27, 2010 | 11.78 | 11.82 | 11.53 | 11.55 | 668,638 | -0.28(-2.33%) |
Apr 26, 2010 | 11.88 | 11.90 | 11.82 | 11.83 | 661,797 | -0.05(-0.38%) |
Apr 23, 2010 | 11.78 | 11.88 | 11.76 | 11.87 | 697,857 | +0.08(+0.66%) |
Apr 22, 2010 | 11.68 | 11.80 | 11.60 | 11.79 | 660,247 | +0.04(+0.32%) |
Apr 21, 2010 | 11.79 | 11.81 | 11.69 | 11.76 | 627,761 | -0.02(-0.14%) |
Apr 20, 2010 | 11.75 | 11.78 | 11.71 | 11.77 | 485 | +0.09(+0.81%) |
Apr 19, 2010 | 11.60 | 11.68 | 11.54 | 11.68 | 867,603 | +0.03(+0.29%) |
Apr 16, 2010 | 11.78 | 11.80 | 11.58 | 11.64 | 803,935 | -0.18(-1.50%) |
Apr 15, 2010 | 11.80 | 11.85 | 11.79 | 11.82 | 765,969 | +0.01(+0.07%) |
Apr 14, 2010 | 11.74 | 11.81 | 11.71 | 11.81 | 791,318 | +0.13(+1.13%) |
Apr 13, 2010 | 11.68 | 11.70 | 11.61 | 11.68 | 615,364 | +0.01(+0.07%) |
Apr 12, 2010 | 11.68 | 11.70 | 11.65 | 11.67 | 516,297 | +0.03(+0.22%) |
Apr 09, 2010 | 11.61 | 11.65 | 11.58 | 11.65 | 502,755 | +0.07(+0.61%) |
Apr 08, 2010 | 11.51 | 11.59 | 11.47 | 11.58 | 557,999 | +0.04(+0.36%) |
Apr 07, 2010 | 11.60 | 11.60 | 11.49 | 11.54 | 577,824 | -0.06(-0.54%) |
Apr 06, 2010 | 11.55 | 11.63 | 11.54 | 11.60 | 616,240 | +0.02(+0.18%) |
Apr 05, 2010 | 11.53 | 11.58 | 11.50 | 11.58 | 555,260 | +0.10(+0.87%) |